Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 55.26 | 56.45 | 54.97 | 55.62 | 908,007 | -0.70(-1.25%) |
Jul 28, 2011 | 56.76 | 57.14 | 56.22 | 56.32 | 1,292,304 | -0.45(-0.79%) |
Jul 27, 2011 | 56.61 | 57.53 | 56.61 | 56.77 | 1,637,209 | -0.32(-0.56%) |
Jul 26, 2011 | 57.33 | 57.52 | 56.45 | 57.09 | 1,647,215 | -0.30(-0.52%) |
Jul 25, 2011 | 55.40 | 57.67 | 55.29 | 57.39 | 1,784,183 | +1.51(+2.71%) |
Jul 22, 2011 | 57.62 | 58.11 | 55.48 | 55.88 | 2,588,393 | -2.52(-4.32%) |
Jul 21, 2011 | 57.12 | 58.53 | 56.81 | 58.40 | 1,283,136 | +1.50(+2.64%) |
Jul 20, 2011 | 57.71 | 57.71 | 56.50 | 56.90 | 680,646 | -0.64(-1.12%) |
Jul 19, 2011 | 56.78 | 57.93 | 56.76 | 57.54 | 1,309,526 | +1.24(+2.21%) |
Jul 18, 2011 | 56.68 | 56.90 | 55.54 | 56.30 | 836,050 | -0.63(-1.12%) |
Jul 15, 2011 | 57.01 | 57.01 | 56.32 | 56.93 | 671,541 | +0.19(+0.34%) |
Jul 14, 2011 | 57.44 | 57.78 | 56.45 | 56.74 | 1,019,518 | -0.43(-0.76%) |
Jul 13, 2011 | 57.72 | 57.93 | 57.10 | 57.17 | 958,998 | -0.18(-0.32%) |
Jul 12, 2011 | 57.46 | 58.10 | 57.14 | 57.36 | 721,583 | -0.37(-0.64%) |
Jul 11, 2011 | 57.96 | 58.37 | 57.30 | 57.72 | 748,246 | -1.22(-2.07%) |
Jul 08, 2011 | 58.13 | 59.06 | 57.83 | 58.94 | 800,482 | +0.01(+0.01%) |
Jul 07, 2011 | 59.32 | 59.49 | 58.53 | 58.94 | 1,028,087 | +0.29(+0.50%) |
Jul 06, 2011 | 58.42 | 58.95 | 58.06 | 58.64 | 935,961 | +0.12(+0.20%) |
Jul 05, 2011 | 59.11 | 59.11 | 58.33 | 58.53 | 704,204 | -0.35(-0.60%) |
Jul 01, 2011 | 58.10 | 58.94 | 57.67 | 58.88 | 566,452 | +1.07(+1.85%) |
Jun 30, 2011 | 57.34 | 57.88 | 56.92 | 57.81 | 946,012 | +0.57(+0.99%) |
Jun 29, 2011 | 56.59 | 57.52 | 56.25 | 57.24 | 924,383 | +1.00(+1.78%) |
Jun 28, 2011 | 55.50 | 56.24 | 55.36 | 56.24 | 826,747 | +0.98(+1.77%) |
Jun 27, 2011 | 55.26 | 55.54 | 54.63 | 55.26 | 518,765 | +0.01(+0.02%) |
Jun 24, 2011 | 56.02 | 56.15 | 55.16 | 55.25 | 618,647 | -0.70(-1.25%) |
Jun 23, 2011 | 55.39 | 56.35 | 54.72 | 55.95 | 895,080 | -0.25(-0.45%) |
Jun 22, 2011 | 56.24 | 56.82 | 56.03 | 56.20 | 476,661 | -0.33(-0.59%) |
Jun 21, 2011 | 55.37 | 56.76 | 55.04 | 56.54 | 498,360 | +1.67(+3.05%) |
Jun 20, 2011 | 54.81 | 55.14 | 54.68 | 54.87 | 448,601 | +0.82(+1.51%) |
Jun 17, 2011 | 54.74 | 54.93 | 53.93 | 54.05 | 787,549 | -0.13(-0.23%) |
Jun 16, 2011 | 54.92 | 55.41 | 53.56 | 54.17 | 697,431 | -0.59(-1.08%) |
Jun 15, 2011 | 54.72 | 55.51 | 54.62 | 54.77 | 700,440 | -0.51(-0.92%) |
Jun 14, 2011 | 55.03 | 55.90 | 54.84 | 55.28 | 594,692 | +0.94(+1.74%) |
Jun 13, 2011 | 54.79 | 55.03 | 54.05 | 54.33 | 544,839 | -0.26(-0.48%) |
Jun 10, 2011 | 55.10 | 55.49 | 54.55 | 54.60 | 749,209 | -0.91(-1.64%) |
Jun 09, 2011 | 54.83 | 56.02 | 54.50 | 55.50 | 624,055 | +0.97(+1.77%) |
Jun 08, 2011 | 54.75 | 54.87 | 54.25 | 54.54 | 696,724 | -0.49(-0.89%) |
Jun 07, 2011 | 55.27 | 56.08 | 54.80 | 55.03 | 950,914 | +0.15(+0.27%) |
Jun 06, 2011 | 55.70 | 56.29 | 54.66 | 54.88 | 1,085,044 | -1.11(-1.98%) |
Jun 03, 2011 | 55.40 | 56.90 | 54.80 | 55.99 | 1,063,582 | -0.60(-1.06%) |
May 24, 2011 | 56.39 | 57.18 | 56.25 | 56.59 | 691,340 | +0.58(+1.04%) |
May 23, 2011 | 55.87 | 56.28 | 55.30 | 56.00 | 733,985 | -1.12(-1.95%) |
May 20, 2011 | 57.37 | 57.62 | 56.50 | 57.12 | 549,171 | -0.43(-0.74%) |
May 19, 2011 | 57.93 | 58.43 | 57.34 | 57.55 | 519,590 | -0.27(-0.46%) |
May 18, 2011 | 56.36 | 57.88 | 55.95 | 57.81 | 595,724 | +1.75(+3.12%) |
May 17, 2011 | 56.12 | 56.63 | 55.23 | 56.06 | 856,208 | -0.40(-0.71%) |
May 16, 2011 | 56.75 | 57.90 | 56.30 | 56.46 | 601,004 | -0.42(-0.73%) |
May 13, 2011 | 58.19 | 58.20 | 56.77 | 56.88 | 603,290 | -0.58(-1.02%) |
May 12, 2011 | 57.83 | 58.05 | 56.86 | 57.46 | 914,119 | -0.77(-1.32%) |
May 11, 2011 | 58.99 | 59.04 | 57.73 | 58.23 | 1,114,908 | -1.02(-1.73%) |
May 10, 2011 | 58.04 | 59.45 | 57.95 | 59.25 | 1,099,227 | +1.52(+2.64%) |
May 09, 2011 | 57.42 | 57.94 | 57.04 | 57.73 | 798,262 | +0.23(+0.41%) |
May 06, 2011 | 57.27 | 58.18 | 56.90 | 57.50 | 1,762,494 | +0.87(+1.55%) |
May 05, 2011 | 53.85 | 56.77 | 53.80 | 56.62 | 1,988,632 | +1.54(+2.80%) |
May 04, 2011 | 56.78 | 56.78 | 54.98 | 55.08 | 1,682,293 | -1.82(-3.19%) |
May 03, 2011 | 58.10 | 58.48 | 56.54 | 56.90 | 1,110,623 | -1.40(-2.40%) |